Market [unlinked] / KRW
Identifier on UpBit: KRW-STRAX
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
795.1896 KRW |
4,184,569.4757 |
803.0000 KRW |
783.0000 KRW |
812.0000 KRW |
790.0000 KRW |
| 2022-09-14 |
799.5398 KRW |
5,255,934.1260 |
799.0000 KRW |
784.0000 KRW |
814.0000 KRW |
804.0000 KRW |
| 2022-09-13 |
843.0681 KRW |
21,930,954.6404 |
848.0000 KRW |
786.0000 KRW |
884.0000 KRW |
795.0000 KRW |
| 2022-09-12 |
844.3390 KRW |
8,284,047.2548 |
847.0000 KRW |
832.0000 KRW |
862.0000 KRW |
848.0000 KRW |
| 2022-09-11 |
839.4970 KRW |
8,128,169.8533 |
835.0000 KRW |
825.0000 KRW |
865.0000 KRW |
841.0000 KRW |
| 2022-09-10 |
830.2062 KRW |
4,354,646.1005 |
841.0000 KRW |
814.0000 KRW |
844.0000 KRW |
836.0000 KRW |
| 2022-09-09 |
823.6786 KRW |
5,184,516.7160 |
818.0000 KRW |
809.0000 KRW |
844.0000 KRW |
835.0000 KRW |
| 2022-09-08 |
801.4929 KRW |
7,887,552.8898 |
790.0000 KRW |
781.0000 KRW |
827.0000 KRW |
816.0000 KRW |
| 2022-09-07 |
770.5477 KRW |
2,653,119.6427 |
775.0000 KRW |
754.0000 KRW |
790.0000 KRW |
790.0000 KRW |
| 2022-09-06 |
797.4992 KRW |
4,346,742.7745 |
808.0000 KRW |
768.0000 KRW |
814.0000 KRW |
775.0000 KRW |
| 2022-09-05 |
805.6445 KRW |
2,608,845.4288 |
816.0000 KRW |
797.0000 KRW |
816.0000 KRW |
806.0000 KRW |
| 2022-09-04 |
808.6268 KRW |
2,013,457.6747 |
813.0000 KRW |
802.0000 KRW |
816.0000 KRW |
812.0000 KRW |
| 2022-09-03 |
822.1864 KRW |
5,473,788.8288 |
814.0000 KRW |
808.0000 KRW |
842.0000 KRW |
813.0000 KRW |
| 2022-09-02 |
814.4138 KRW |
4,001,046.4127 |
827.0000 KRW |
805.0000 KRW |
828.0000 KRW |
815.0000 KRW |
| 2022-09-01 |
824.2779 KRW |
7,705,955.2735 |
848.0000 KRW |
806.0000 KRW |
849.0000 KRW |
825.0000 KRW |
| 2022-08-31 |
902.7003 KRW |
111,471,622.7790 |
824.0000 KRW |
824.0000 KRW |
964.0000 KRW |
847.0000 KRW |
| 2022-08-30 |
825.6467 KRW |
4,560,200.8666 |
838.0000 KRW |
802.0000 KRW |
845.0000 KRW |
817.0000 KRW |
| 2022-08-29 |
795.2493 KRW |
4,979,975.7939 |
800.0000 KRW |
772.0000 KRW |
826.0000 KRW |
815.0000 KRW |
| 2022-08-28 |
816.1725 KRW |
1,842,233.6963 |
819.0000 KRW |
805.0000 KRW |
824.0000 KRW |
816.0000 KRW |
| 2022-08-27 |
816.0857 KRW |
4,340,586.0400 |
814.0000 KRW |
794.0000 KRW |
846.0000 KRW |
816.0000 KRW |
| 2022-08-26 |
870.5337 KRW |
8,455,022.2911 |
894.0000 KRW |
813.0000 KRW |
915.0000 KRW |
816.0000 KRW |
| 2022-08-25 |
888.2970 KRW |
5,152,626.9909 |
884.0000 KRW |
875.0000 KRW |
906.0000 KRW |
893.0000 KRW |
| 2022-08-24 |
881.6482 KRW |
5,062,350.3738 |
906.0000 KRW |
869.0000 KRW |
907.0000 KRW |
888.0000 KRW |
| 2022-08-23 |
894.1598 KRW |
10,645,795.7580 |
924.0000 KRW |
870.0000 KRW |
925.0000 KRW |
902.0000 KRW |
| 2022-08-22 |
927.3884 KRW |
60,438,313.4541 |
888.0000 KRW |
884.0000 KRW |
973.0000 KRW |
920.0000 KRW |
| 2022-08-21 |
884.9496 KRW |
16,875,396.2200 |
866.0000 KRW |
852.0000 KRW |
921.0000 KRW |
885.0000 KRW |
| 2022-08-20 |
889.7811 KRW |
9,847,887.1205 |
852.0000 KRW |
836.0000 KRW |
934.0000 KRW |
856.0000 KRW |
| 2022-08-19 |
899.9990 KRW |
10,094,881.1883 |
978.0000 KRW |
846.0000 KRW |
979.0000 KRW |
855.0000 KRW |
| 2022-08-18 |
988.5490 KRW |
5,639,613.1604 |
979.0000 KRW |
971.0000 KRW |
1,005.0000 KRW |
978.0000 KRW |
| 2022-08-17 |
997.7932 KRW |
8,571,652.2158 |
1,005.0000 KRW |
954.0000 KRW |
1,035.0000 KRW |
976.0000 KRW |
| 2022-08-16 |
1,002.7612 KRW |
5,245,670.4501 |
1,020.0000 KRW |
990.0000 KRW |
1,025.0000 KRW |
1,000.0000 KRW |
| 2022-08-15 |
1,019.0128 KRW |
6,753,363.7328 |
1,040.0000 KRW |
1,000.0000 KRW |
1,045.0000 KRW |
1,025.0000 KRW |
| 2022-08-14 |
1,042.9548 KRW |
8,657,193.2321 |
1,060.0000 KRW |
1,015.0000 KRW |
1,075.0000 KRW |
1,025.0000 KRW |
| 2022-08-13 |
1,064.8258 KRW |
43,696,534.5944 |
1,020.0000 KRW |
1,010.0000 KRW |
1,100.0000 KRW |
1,060.0000 KRW |
| 2022-08-12 |
1,017.6893 KRW |
16,415,745.0255 |
1,010.0000 KRW |
980.0000 KRW |
1,065.0000 KRW |
1,015.0000 KRW |
| 2022-08-11 |
993.9571 KRW |
14,851,442.7671 |
987.0000 KRW |
975.0000 KRW |
1,020.0000 KRW |
1,000.0000 KRW |
| 2022-08-10 |
961.7173 KRW |
9,398,426.3736 |
965.0000 KRW |
933.0000 KRW |
985.0000 KRW |
983.0000 KRW |
| 2022-08-09 |
974.9478 KRW |
10,480,429.6044 |
988.0000 KRW |
942.0000 KRW |
1,005.0000 KRW |
967.0000 KRW |
| 2022-08-08 |
984.5857 KRW |
13,066,992.3091 |
978.0000 KRW |
966.0000 KRW |
1,015.0000 KRW |
985.0000 KRW |
| 2022-08-07 |
971.9366 KRW |
4,455,000.8074 |
984.0000 KRW |
964.0000 KRW |
984.0000 KRW |
978.0000 KRW |
| 2022-08-06 |
989.0182 KRW |
16,570,288.9559 |
974.0000 KRW |
964.0000 KRW |
1,025.0000 KRW |
983.0000 KRW |
| 2022-08-05 |
977.3951 KRW |
31,863,796.3377 |
946.0000 KRW |
945.0000 KRW |
1,010.0000 KRW |
971.0000 KRW |
| 2022-08-04 |
941.1832 KRW |
5,290,649.7954 |
943.0000 KRW |
928.0000 KRW |
952.0000 KRW |
944.0000 KRW |
| 2022-08-03 |
939.1048 KRW |
6,439,327.6890 |
959.0000 KRW |
916.0000 KRW |
959.0000 KRW |
942.0000 KRW |
| 2022-08-02 |
959.4062 KRW |
12,907,798.7894 |
1,025.0000 KRW |
921.0000 KRW |
1,025.0000 KRW |
957.0000 KRW |
| 2022-08-01 |
993.5101 KRW |
27,382,194.5785 |
961.0000 KRW |
949.0000 KRW |
1,025.0000 KRW |
1,010.0000 KRW |
| 2022-07-31 |
966.4295 KRW |
22,246,161.8245 |
945.0000 KRW |
933.0000 KRW |
1,010.0000 KRW |
951.0000 KRW |
| 2022-07-30 |
950.3766 KRW |
11,614,499.5589 |
949.0000 KRW |
932.0000 KRW |
984.0000 KRW |
945.0000 KRW |
| 2022-07-29 |
945.0789 KRW |
16,511,476.2526 |
959.0000 KRW |
924.0000 KRW |
959.0000 KRW |
948.0000 KRW |
| 2022-07-28 |
933.2206 KRW |
16,248,619.6614 |
948.0000 KRW |
913.0000 KRW |
963.0000 KRW |
956.0000 KRW |